Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 20.95 | 20.99 | 20.83 | 20.93 | 1,355,588 | +0.05(+0.24%) |
Jan 28, 2021 | 20.76 | 20.95 | 20.76 | 20.88 | 662,352 | +0.11(+0.51%) |
Jan 27, 2021 | 21.08 | 21.08 | 20.77 | 20.77 | 929,849 | -0.29(-1.37%) |
Jan 26, 2021 | 21.14 | 21.16 | 21.05 | 21.06 | 565,571 | -0.05(-0.23%) |
Jan 25, 2021 | 21.20 | 21.20 | 21.10 | 21.11 | 967,156 | -0.02(-0.12%) |
Jan 22, 2021 | 21.12 | 21.16 | 21.08 | 21.14 | 739,245 | +0.05(+0.23%) |
Jan 21, 2021 | 21.13 | 21.15 | 21.08 | 21.09 | 527,294 | -0.07(-0.31%) |
Jan 20, 2021 | 21.03 | 21.17 | 21.03 | 21.15 | 605,273 | +0.09(+0.43%) |
Jan 19, 2021 | 21.04 | 21.07 | 21.00 | 21.06 | 598,938 | +0.11(+0.51%) |
Jan 15, 2021 | 21.04 | 21.05 | 20.94 | 20.96 | 490,031 | -0.05(-0.23%) |
Jan 14, 2021 | 21.02 | 21.05 | 20.95 | 21.00 | 526,728 | +0.03(+0.16%) |
Jan 13, 2021 | 20.73 | 20.97 | 20.73 | 20.97 | 430,679 | +0.30(+1.43%) |
Jan 12, 2021 | 20.78 | 20.78 | 20.62 | 20.68 | 844,049 | -0.09(-0.44%) |
Jan 11, 2021 | 20.90 | 20.90 | 20.75 | 20.77 | 679,141 | -0.14(-0.67%) |
Jan 08, 2021 | 20.91 | 20.94 | 20.87 | 20.91 | 1,537,387 | +0.02(+0.12%) |
Jan 07, 2021 | 20.81 | 20.94 | 20.70 | 20.88 | 1,592,194 | -0.02(-0.08%) |
Jan 06, 2021 | 21.05 | 21.06 | 20.75 | 20.90 | 2,098,220 | -0.17(-0.82%) |
Jan 05, 2021 | 21.03 | 21.08 | 21.00 | 21.07 | 1,425,824 | +0.05(+0.23%) |
Jan 04, 2021 | 21.24 | 21.24 | 20.96 | 21.02 | 1,021,816 | -0.18(-0.85%) |
Dec 31, 2020 | 21.20 | 21.20 | 21.20 | 723,595 | +0.07(+0.35%) | |
Dec 30, 2020 | 21.12 | 21.13 | 21.08 | 21.13 | 723,595 | +0.06(+0.27%) |
Dec 29, 2020 | 21.11 | 21.12 | 21.04 | 21.07 | 569,471 | -0.01(-0.04%) |
Dec 28, 2020 | 21.16 | 21.16 | 21.06 | 21.08 | 1,062,676 | -0.02(-0.08%) |
Dec 24, 2020 | 21.10 | 21.10 | 21.04 | 21.10 | 210,435 | +0.07(+0.31%) |
Dec 23, 2020 | 21.07 | 21.09 | 20.98 | 21.03 | 602,125 | -0.02(-0.08%) |
Dec 22, 2020 | 21.12 | 21.14 | 20.99 | 21.05 | 730,902 | -0.06(-0.27%) |
Dec 21, 2020 | 21.05 | 21.13 | 21.01 | 21.10 | 640,740 | +0.02(+0.12%) |
Dec 18, 2020 | 21.09 | 21.12 | 21.07 | 21.08 | 382,131 | -0.01(-0.04%) |
Dec 17, 2020 | 21.03 | 21.10 | 21.03 | 21.09 | 564,653 | +0.04(+0.19%) |
Dec 16, 2020 | 21.02 | 21.05 | 21.00 | 21.05 | 541,773 | +0.02(+0.12%) |
Dec 15, 2020 | 20.96 | 21.02 | 20.94 | 21.02 | 560,407 | +0.09(+0.43%) |
Dec 14, 2020 | 20.94 | 20.96 | 20.92 | 20.93 | 610,393 | +0.02(+0.08%) |
Dec 11, 2020 | 20.87 | 20.92 | 20.84 | 20.92 | 536,597 | +0.05(+0.24%) |
Dec 10, 2020 | 20.92 | 20.94 | 20.84 | 20.87 | 590,160 | -0.06(-0.27%) |
Dec 09, 2020 | 20.95 | 20.95 | 20.88 | 20.92 | 632,015 | -0.01(-0.04%) |
Dec 08, 2020 | 20.88 | 20.93 | 20.88 | 20.93 | 774,944 | +0.04(+0.20%) |
Dec 07, 2020 | 20.87 | 20.89 | 20.84 | 20.89 | 633,289 | +0.03(+0.16%) |
Dec 04, 2020 | 20.90 | 20.90 | 20.83 | 20.86 | 749,231 | +0.02(+0.12%) |
Dec 03, 2020 | 20.86 | 20.86 | 20.80 | 20.83 | 706,005 | +0.03(+0.15%) |
Dec 02, 2020 | 20.77 | 20.83 | 20.73 | 20.80 | 478,974 | +0.06(+0.27%) |
Dec 01, 2020 | 20.81 | 20.81 | 20.74 | 20.75 | 1,609,291 | +0.00(+0.00%) |
Nov 30, 2020 | 20.80 | 20.80 | 20.68 | 20.75 | 528,046 | -0.02(-0.12%) |
Nov 27, 2020 | 20.79 | 20.81 | 20.75 | 20.77 | 261,532 | +0.03(+0.16%) |
Nov 25, 2020 | 20.79 | 20.81 | 20.74 | 20.74 | 491,893 | -0.05(-0.24%) |
Nov 24, 2020 | 20.83 | 20.83 | 20.75 | 20.79 | 663,942 | +0.05(+0.24%) |
Nov 23, 2020 | 20.74 | 20.79 | 20.71 | 20.74 | 396,451 | +0.02(+0.12%) |
Nov 20, 2020 | 20.70 | 20.76 | 20.68 | 20.71 | 367,078 | -0.02(-0.08%) |
Nov 19, 2020 | 20.71 | 20.74 | 20.66 | 20.73 | 420,572 | +0.01(+0.04%) |
Nov 18, 2020 | 20.80 | 20.83 | 20.70 | 20.72 | 546,282 | -0.08(-0.39%) |
Nov 17, 2020 | 20.81 | 20.83 | 20.73 | 20.80 | 413,494 | -0.02(-0.12%) |
Nov 16, 2020 | 20.61 | 20.83 | 20.61 | 20.83 | 777,478 | +0.22(+1.07%) |
Nov 13, 2020 | 20.61 | 20.64 | 20.56 | 20.61 | 378,492 | +0.06(+0.28%) |
Nov 12, 2020 | 20.60 | 20.60 | 20.49 | 20.55 | 303,346 | -0.05(-0.24%) |
Nov 11, 2020 | 20.62 | 20.62 | 20.54 | 20.60 | 437,197 | +0.06(+0.28%) |
Nov 10, 2020 | 20.62 | 20.62 | 20.50 | 20.54 | 384,097 | -0.02(-0.08%) |
Nov 09, 2020 | 20.51 | 20.63 | 20.49 | 20.56 | 440,197 | +0.21(+1.04%) |
Nov 06, 2020 | 20.39 | 20.44 | 20.35 | 20.35 | 262,637 | -0.07(-0.36%) |
Nov 05, 2020 | 20.48 | 20.50 | 20.37 | 20.42 | 481,906 | +0.05(+0.24%) |
Nov 04, 2020 | 20.32 | 20.39 | 20.26 | 20.37 | 222,673 | +0.18(+0.88%) |
Nov 03, 2020 | 20.17 | 20.25 | 20.13 | 20.19 | 304,447 | +0.11(+0.57%) |